Options Chain for VIASAT INC COM (VSAT) - $55.39 as of 4/10/2026 5:32:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.50 | 35.50 | 34.50 | 20.50 | 0.00 | 0.00% | 1.38 | 0 | 5 | 7.89 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:45 PM EST |
| 30.00 | 28.50 | 30.30 | 29.40 | 18.22 | 0.00 | 0.00% | 0.98 | 0 | 19 | 5.91 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:45 PM EST |
| 35.00 | 22.80 | 25.30 | 24.05 | 22.44 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:45 PM EST |
| 36.00 | 21.80 | 24.40 | 23.10 | % | 0.64 | 0 | 9 | 4.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 37.00 | 20.80 | 23.50 | 22.15 | % | 0.60 | 0 | 7 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 38.00 | 19.80 | 22.30 | 21.05 | 19.34 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 39.00 | 18.80 | 21.50 | 20.15 | % | 0.52 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 40.00 | 19.20 | 20.40 | 19.80 | 17.82 | +0.46 | +2.65% | 0.49 | 2 | 20,498 | 3.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 41.00 | 16.80 | 19.50 | 18.15 | 5.22 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:45 PM EST |
| 42.00 | 15.80 | 18.50 | 17.15 | % | 0.41 | 0 | 11 | 3.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 43.00 | 14.80 | 17.50 | 16.15 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:45 PM EST |
| 44.00 | 13.80 | 16.60 | 15.20 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:45 PM EST |
| 45.00 | 13.60 | 15.50 | 14.55 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 43 | 3.14 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 46.00 | 12.60 | 14.50 | 13.55 | 11.32 | 0.00 | 0.00% | 0.29 | 0 | 31 | 2.95 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 47.00 | 10.80 | 13.50 | 12.15 | 10.42 | 0.00 | 0.00% | 0.26 | 0 | 483 | 2.77 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 48.00 | 10.60 | 12.60 | 11.60 | 11.20 | +1.75 | +18.52% | 0.24 | 14 | 207 | 2.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 49.00 | 10.20 | 11.50 | 10.85 | 9.75 | +3.05 | +45.53% | 0.22 | 7 | 38 | 2.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 50.00 | 9.40 | 10.60 | 10.00 | 9.25 | +2.05 | +28.48% | 0.20 | 131 | 3,496 | 1.49 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 55.00 | 4.50 | 5.70 | 5.10 | 5.24 | +2.04 | +63.75% | 0.09 | 17 | 556 | 1.59 | 0.89 | 0.04 | -0.22 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 1.00 | 1.55 | 1.28 | 1.39 | +0.69 | +98.58% | 0.02 | 57 | 298 | 0.74 | 0.50 | 0.11 | -0.38 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.09 | +81.82% | 0.00 | 36 | 233 | 1.21 | 0.10 | 0.05 | -0.17 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.62 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 199 | 5.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 5.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2,054 | 4.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 530 | 4.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.70 | +0.60 | +600.00% | 0.00 | 1 | 277 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 61 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:45 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:45 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 375 | 1.81 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.75 | -75.00% | 0.01 | 13 | 105 | 0.95 | -0.11 | 0.04 | -0.22 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 1.00 | 2.05 | 1.53 | 1.60 | -1.99 | -55.44% | 0.03 | 1 | 13 | 0.84 | -0.50 | 0.11 | -0.38 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 65.00 | 4.70 | 6.60 | 5.65 | 9.68 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.87 | -0.90 | 0.05 | -0.17 | 4/9/2026 | 4/15/2026 3:59:45 PM EST |
| 70.00 | 9.50 | 12.20 | 10.85 | % | 0.15 | 0 | 0 | 3.09 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:45 PM EST | |||
| 75.00 | 14.60 | 16.50 | 15.55 | % | 0.21 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 80.00 | 19.50 | 21.50 | 20.50 | % | 0.26 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST |